Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.30 | 14.41 | 14.30 | 14.33 | 33,045 | +0.03(+0.24%) |
Aug 30, 2005 | 14.24 | 14.32 | 14.19 | 14.30 | 11,772 | +0.06(+0.41%) |
Aug 29, 2005 | 14.06 | 14.24 | 13.98 | 14.24 | 42,545 | +0.15(+1.03%) |
Aug 26, 2005 | 14.33 | 14.33 | 14.08 | 14.09 | 15,903 | -0.29(-2.02%) |
Aug 25, 2005 | 14.20 | 14.41 | 14.16 | 14.39 | 16,935 | +0.13(+0.92%) |
Aug 24, 2005 | 14.07 | 14.26 | 14.07 | 14.25 | 48,535 | +0.12(+0.82%) |
Aug 23, 2005 | 14.28 | 14.28 | 14.10 | 14.14 | 19,827 | -0.10(-0.68%) |
Aug 22, 2005 | 14.11 | 14.23 | 14.09 | 14.23 | 37,588 | +0.10(+0.68%) |
Aug 19, 2005 | 14.28 | 14.33 | 14.07 | 14.14 | 45,230 | -0.10(-0.68%) |
Aug 18, 2005 | 14.21 | 14.39 | 14.13 | 14.23 | 61,340 | +0.02(+0.17%) |
Aug 17, 2005 | 14.21 | 14.27 | 14.14 | 14.21 | 32,012 | +0.00(+0.00%) |
Aug 16, 2005 | 14.26 | 14.26 | 14.09 | 14.21 | 32,425 | -0.06(-0.44%) |
Aug 15, 2005 | 14.19 | 14.36 | 14.09 | 14.27 | 34,904 | +0.06(+0.44%) |
Aug 12, 2005 | 14.45 | 14.45 | 14.05 | 14.21 | 68,362 | -0.36(-2.46%) |
Aug 11, 2005 | 14.36 | 14.57 | 14.31 | 14.57 | 8,054 | +0.19(+1.31%) |
Aug 10, 2005 | 14.53 | 14.61 | 14.36 | 14.38 | 52,459 | -0.05(-0.34%) |
Aug 09, 2005 | 14.32 | 14.63 | 14.31 | 14.43 | 68,362 | +0.13(+0.91%) |
Aug 08, 2005 | 14.77 | 14.77 | 14.16 | 14.30 | 120,615 | -0.49(-3.34%) |
Aug 05, 2005 | 14.90 | 14.91 | 14.68 | 14.79 | 70,221 | -0.15(-1.00%) |
Aug 04, 2005 | 15.01 | 15.01 | 14.72 | 14.94 | 55,144 | -0.05(-0.36%) |
Aug 03, 2005 | 14.88 | 15.08 | 14.83 | 15.00 | 96,037 | +0.11(+0.75%) |
Aug 02, 2005 | 14.72 | 14.97 | 14.67 | 14.88 | 47,295 | +0.12(+0.82%) |
Aug 01, 2005 | 14.82 | 14.84 | 14.72 | 14.76 | 25,816 | -0.08(-0.52%) |
Jul 29, 2005 | 14.94 | 14.96 | 14.74 | 14.84 | 29,534 | -0.07(-0.49%) |
Jul 28, 2005 | 14.67 | 14.91 | 14.67 | 14.91 | 28,088 | +0.25(+1.68%) |
Jul 27, 2005 | 14.66 | 14.71 | 14.56 | 14.67 | 25,196 | +0.04(+0.27%) |
Jul 26, 2005 | 14.70 | 14.75 | 14.60 | 14.63 | 59,894 | -0.03(-0.20%) |
Jul 25, 2005 | 14.48 | 14.67 | 14.45 | 14.66 | 44,611 | +0.01(+0.07%) |
Jul 22, 2005 | 14.62 | 14.69 | 14.57 | 14.65 | 34,284 | +0.05(+0.33%) |
Jul 21, 2005 | 14.65 | 14.66 | 14.53 | 14.60 | 31,392 | -0.12(-0.82%) |
Jul 20, 2005 | 14.61 | 14.83 | 14.48 | 14.72 | 92,526 | +0.16(+1.10%) |
Jul 19, 2005 | 14.39 | 14.56 | 14.36 | 14.56 | 15,696 | +0.18(+1.25%) |
Jul 18, 2005 | 14.38 | 14.40 | 14.26 | 14.38 | 22,512 | +0.02(+0.14%) |
Jul 15, 2005 | 14.34 | 14.40 | 14.29 | 14.36 | 27,881 | +0.02(+0.13%) |
Jul 14, 2005 | 14.64 | 14.67 | 14.30 | 14.34 | 32,012 | -0.27(-1.82%) |
Jul 13, 2005 | 14.72 | 14.72 | 14.53 | 14.61 | 78,482 | -0.09(-0.59%) |
Jul 12, 2005 | 14.70 | 14.74 | 14.62 | 14.70 | 29,327 | -0.12(-0.82%) |
Jul 11, 2005 | 14.67 | 14.96 | 14.67 | 14.82 | 48,741 | +0.10(+0.69%) |
Jul 08, 2005 | 14.62 | 14.72 | 14.52 | 14.71 | 64,644 | +0.10(+0.70%) |
Jul 07, 2005 | 14.59 | 14.62 | 14.52 | 14.61 | 21,479 | -0.00(-0.03%) |
Jul 06, 2005 | 14.65 | 14.68 | 14.53 | 14.62 | 33,664 | -0.03(-0.20%) |
Jul 05, 2005 | 14.55 | 14.69 | 14.50 | 14.65 | 55,557 | +0.02(+0.13%) |
Jul 01, 2005 | 14.57 | 14.63 | 14.53 | 14.63 | 26,229 | -0.02(-0.13%) |
Jun 30, 2005 | 14.70 | 14.83 | 14.53 | 14.65 | 47,295 | -0.02(-0.16%) |
Jun 29, 2005 | 14.65 | 14.78 | 14.62 | 14.67 | 81,580 | -0.02(-0.16%) |
Jun 28, 2005 | 14.43 | 14.70 | 14.26 | 14.70 | 73,732 | -0.01(-0.07%) |
Jun 27, 2005 | 14.59 | 14.72 | 14.41 | 14.70 | 81,373 | +0.12(+0.83%) |
Jun 24, 2005 | 14.70 | 14.96 | 14.58 | 14.58 | 689,406 | -0.11(-0.76%) |
Jun 23, 2005 | 14.70 | 14.70 | 14.60 | 14.70 | 63,612 | -0.02(-0.16%) |
Jun 22, 2005 | 14.96 | 14.96 | 14.66 | 14.72 | 85,298 | -0.12(-0.78%) |
Jun 21, 2005 | 14.77 | 14.84 | 14.72 | 14.84 | 53,905 | +0.07(+0.46%) |
Jun 20, 2005 | 14.50 | 14.77 | 14.45 | 14.77 | 41,926 | +0.27(+1.84%) |
Jun 17, 2005 | 14.26 | 14.53 | 14.20 | 14.50 | 57,416 | +0.24(+1.70%) |
Jun 16, 2005 | 14.17 | 14.33 | 14.17 | 14.26 | 96,244 | -0.03(-0.24%) |
Jun 15, 2005 | 14.34 | 14.34 | 14.23 | 14.29 | 63,199 | -0.07(-0.47%) |
Jun 14, 2005 | 14.09 | 14.45 | 14.09 | 14.36 | 52,046 | +0.27(+1.92%) |
Jun 13, 2005 | 13.92 | 14.16 | 13.92 | 14.09 | 85,504 | +0.17(+1.22%) |
Jun 10, 2005 | 14.08 | 14.14 | 13.90 | 13.92 | 47,709 | -0.14(-0.96%) |
Jun 09, 2005 | 13.92 | 14.08 | 13.88 | 14.06 | 42,339 | +0.14(+1.01%) |
Jun 08, 2005 | 13.88 | 13.94 | 13.86 | 13.92 | 45,643 | +0.02(+0.14%) |
Jun 07, 2005 | 14.00 | 14.09 | 13.88 | 13.90 | 104,299 | -0.10(-0.69%) |
Jun 06, 2005 | 13.92 | 14.04 | 13.85 | 13.99 | 129,496 | +0.09(+0.63%) |
Jun 03, 2005 | 13.86 | 13.91 | 13.81 | 13.91 | 23,957 | +0.06(+0.42%) |
Jun 02, 2005 | 13.92 | 13.94 | 13.80 | 13.85 | 62,785 | -0.07(-0.52%) |